大谷工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/19 | 9,000 | 9,450 | 8,910 | 9,020 | +20 | +0.2% | 8,200 |
| 2024/02/16 | 9,600 | 9,670 | 8,580 | 9,000 | -360 | -3.8% | 55,300 |
| 2024/02/15 | 8,550 | 9,890 | 8,550 | 9,360 | +960 | +11.4% | 71,200 |
| 2024/02/14 | 8,280 | 8,610 | 7,820 | 8,400 | +270 | +3.3% | 53,600 |
| 2024/02/13 | 7,700 | 8,200 | 7,540 | 8,130 | +680 | +9.1% | 45,100 |
| 2024/02/09 | 7,230 | 7,500 | 7,080 | 7,450 | +260 | +3.6% | 18,300 |
| 2024/02/08 | 7,110 | 7,210 | 7,040 | 7,190 | +150 | +2.1% | 5,100 |
| 2024/02/07 | 7,310 | 7,310 | 6,990 | 7,040 | -260 | -3.6% | 10,300 |
| 2024/02/06 | 7,500 | 7,600 | 7,300 | 7,300 | -320 | -4.2% | 9,700 |
| 2024/02/05 | 6,990 | 7,830 | 6,990 | 7,620 | +630 | +9% | 56,500 |
| 2024/02/02 | 7,070 | 7,070 | 6,940 | 6,990 | -10 | -0.1% | 4,600 |
| 2024/02/01 | 7,130 | 7,170 | 6,900 | 7,000 | -130 | -1.8% | 9,400 |
| 2024/01/31 | 7,170 | 7,170 | 6,940 | 7,130 | +140 | +2% | 11,900 |
| 2024/01/30 | 6,840 | 7,050 | 6,670 | 6,990 | +230 | +3.4% | 14,100 |
| 2024/01/29 | 6,850 | 6,990 | 6,750 | 6,760 | +10 | +0.1% | 12,800 |
| 2024/01/26 | 6,500 | 6,770 | 6,450 | 6,750 | +250 | +3.8% | 10,200 |
| 2024/01/25 | 6,660 | 6,660 | 6,470 | 6,500 | -130 | -2% | 4,200 |
| 2024/01/24 | 6,690 | 6,690 | 6,540 | 6,630 | -20 | -0.3% | 5,700 |
| 2024/01/23 | 6,470 | 6,720 | 6,470 | 6,650 | +180 | +2.8% | 13,100 |
| 2024/01/22 | 6,440 | 6,630 | 6,410 | 6,470 | +30 | +0.5% | 6,000 |
| 2024/01/19 | 6,360 | 6,440 | 6,360 | 6,440 | +80 | +1.3% | 4,800 |
| 2024/01/18 | 6,410 | 6,490 | 6,360 | 6,360 | -80 | -1.2% | 4,200 |
| 2024/01/17 | 6,490 | 6,490 | 6,390 | 6,440 | -50 | -0.8% | 2,800 |
| 2024/01/16 | 6,600 | 6,600 | 6,400 | 6,490 | -10 | -0.2% | 5,800 |
| 2024/01/15 | 6,420 | 6,580 | 6,350 | 6,500 | +140 | +2.2% | 10,100 |
| 2024/01/12 | 6,280 | 6,380 | 6,280 | 6,360 | -10 | -0.2% | 7,600 |
| 2024/01/11 | 6,490 | 6,540 | 6,320 | 6,370 | -60 | -0.9% | 8,300 |
| 2024/01/10 | 6,390 | 6,640 | 6,390 | 6,430 | -160 | -2.4% | 19,100 |
| 2024/01/09 | 8,000 | 8,020 | 6,360 | 6,590 | -550 | -7.7% | 104,100 |
| 2024/01/05 | 7,140 | 7,140 | 7,140 | 7,140 | +1,000 | +16.3% | 6,900 |
| 2024/01/04 | 5,600 | 6,190 | 5,500 | 6,140 | +770 | +14.3% | 51,500 |
| 2023/12/29 | 5,370 | 5,500 | 5,300 | 5,370 | -100 | -1.8% | 5,100 |
| 2023/12/28 | 5,360 | 5,530 | 5,360 | 5,470 | +70 | +1.3% | 6,500 |
| 2023/12/27 | 5,400 | 5,480 | 5,360 | 5,400 | ±0 | ±0% | 3,700 |
| 2023/12/26 | 5,360 | 5,460 | 5,300 | 5,400 | +110 | +2.1% | 5,200 |
| 2023/12/25 | 5,330 | 5,330 | 5,230 | 5,290 | -40 | -0.8% | 4,500 |
| 2023/12/22 | 5,280 | 5,330 | 5,210 | 5,330 | +50 | +0.9% | 2,400 |
| 2023/12/21 | 5,230 | 5,330 | 5,190 | 5,280 | -50 | -0.9% | 2,500 |
| 2023/12/20 | 5,200 | 5,370 | 5,200 | 5,330 | +200 | +3.9% | 7,200 |
| 2023/12/19 | 5,100 | 5,200 | 5,020 | 5,130 | -110 | -2.1% | 11,000 |
| 2023/12/18 | 5,520 | 5,520 | 5,100 | 5,240 | -380 | -6.8% | 8,300 |
| 2023/12/15 | 5,670 | 5,950 | 5,590 | 5,620 | -50 | -0.9% | 13,400 |
| 2023/12/14 | 5,650 | 5,770 | 5,630 | 5,670 | -10 | -0.2% | 6,400 |
| 2023/12/13 | 5,900 | 5,900 | 5,570 | 5,680 | -260 | -4.4% | 11,100 |
| 2023/12/12 | 6,300 | 6,330 | 5,910 | 5,940 | -340 | -5.4% | 18,500 |
| 2023/12/11 | 7,140 | 7,250 | 6,240 | 6,280 | -720 | -10.3% | 59,600 |
| 2023/12/08 | 6,950 | 7,000 | 6,850 | 7,000 | +120 | +1.7% | 10,100 |
| 2023/12/07 | 6,830 | 6,950 | 6,770 | 6,880 | +60 | +0.9% | 7,700 |
| 2023/12/06 | 6,920 | 6,920 | 6,750 | 6,820 | ±0 | ±0% | 6,000 |
| 2023/12/05 | 6,800 | 6,870 | 6,750 | 6,820 | -50 | -0.7% | 3,100 |
351～
400
件表示中 / 3748件
類似銘柄と比較する
現在ご覧いただいている「大谷工業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大谷工業 | 555,000円 | -0.9% | -49.7% | 0.54% | 25.43倍 | 1.06倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| モリテック | 20,400円 | -3.0% | +101.9% | 1.96% | 10.63倍 | 0.31倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| 日本調理 | 397,500円 | -7.8% | -54.2% | 2.52% | 14.74倍 | 0.61倍 |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| 特殊電極 | 268,400円 | -5.0% | -18.3% | 3.73% | 10.60倍 | 0.56倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| Ｊ－ＭＡＸ | 33,800円 | +4.0% | - | 1.18% | 11.07倍 | 0.22倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
市場注目の銘柄
チャート関連のコラム
